高松コンストラクショングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,910 | 1,910 | 1,900 | 1,905 | +5 | +0.3% | 27,800 |
| 2005/07/12 | 1,920 | 1,920 | 1,900 | 1,900 | -15 | -0.8% | 24,800 |
| 2005/07/11 | 1,925 | 1,925 | 1,915 | 1,915 | +5 | +0.3% | 18,000 |
| 2005/07/08 | 1,845 | 1,910 | 1,815 | 1,910 | +55 | +3% | 25,800 |
| 2005/07/07 | 1,905 | 1,925 | 1,835 | 1,855 | -50 | -2.6% | 29,400 |
| 2005/07/06 | 1,935 | 1,945 | 1,905 | 1,905 | -25 | -1.3% | 23,800 |
| 2005/07/05 | 1,945 | 1,945 | 1,925 | 1,930 | ±0 | ±0% | 33,800 |
| 2005/07/04 | 1,925 | 1,935 | 1,910 | 1,930 | +30 | +1.6% | 22,800 |
| 2005/07/01 | 1,885 | 1,920 | 1,860 | 1,900 | +40 | +2.2% | 48,400 |
| 2005/06/30 | 1,875 | 1,890 | 1,855 | 1,860 | +10 | +0.5% | 44,000 |
| 2005/06/29 | 1,840 | 1,870 | 1,820 | 1,850 | +15 | +0.8% | 67,200 |
| 2005/06/28 | 1,795 | 1,835 | 1,780 | 1,835 | +40 | +2.2% | 47,800 |
| 2005/06/27 | 1,800 | 1,825 | 1,780 | 1,795 | -5 | -0.3% | 25,400 |
| 2005/06/24 | 1,775 | 1,800 | 1,760 | 1,800 | -10 | -0.6% | 24,400 |
| 2005/06/23 | 1,835 | 1,835 | 1,805 | 1,810 | -25 | -1.4% | 33,200 |
| 2005/06/22 | 1,825 | 1,845 | 1,790 | 1,835 | -15 | -0.8% | 52,600 |
| 2005/06/21 | 1,865 | 1,885 | 1,845 | 1,850 | -15 | -0.8% | 29,800 |
| 2005/06/20 | 1,885 | 1,885 | 1,860 | 1,865 | -10 | -0.5% | 10,000 |
| 2005/06/17 | 1,880 | 1,895 | 1,860 | 1,875 | ±0 | ±0% | 20,800 |
| 2005/06/16 | 1,905 | 1,905 | 1,875 | 1,875 | -55 | -2.8% | 18,000 |
| 2005/06/15 | 1,875 | 1,935 | 1,875 | 1,930 | +65 | +3.5% | 22,200 |
| 2005/06/14 | 1,935 | 1,945 | 1,860 | 1,865 | -70 | -3.6% | 32,800 |
| 2005/06/13 | 1,950 | 1,965 | 1,925 | 1,935 | +20 | +1% | 49,400 |
| 2005/06/10 | 1,900 | 1,915 | 1,890 | 1,915 | +25 | +1.3% | 64,000 |
| 2005/06/09 | 1,860 | 1,900 | 1,860 | 1,890 | +30 | +1.6% | 71,400 |
| 2005/06/08 | 1,825 | 1,860 | 1,825 | 1,860 | +40 | +2.2% | 57,600 |
| 2005/06/07 | 1,805 | 1,825 | 1,805 | 1,820 | +15 | +0.8% | 35,400 |
| 2005/06/06 | 1,785 | 1,805 | 1,765 | 1,805 | +15 | +0.8% | 43,000 |
| 2005/06/03 | 1,800 | 1,800 | 1,775 | 1,790 | -10 | -0.6% | 41,000 |
| 2005/06/02 | 1,755 | 1,805 | 1,755 | 1,800 | +35 | +2% | 73,600 |
| 2005/06/01 | 1,715 | 1,770 | 1,675 | 1,765 | +100 | +6% | 73,600 |
| 2005/05/31 | 1,725 | 1,735 | 1,640 | 1,665 | -75 | -4.3% | 96,800 |
| 2005/05/30 | 1,770 | 1,785 | 1,730 | 1,740 | -30 | -1.7% | 38,000 |
| 2005/05/27 | 1,790 | 1,795 | 1,755 | 1,770 | -15 | -0.8% | 35,000 |
| 2005/05/26 | 1,815 | 1,815 | 1,765 | 1,785 | -30 | -1.7% | 31,800 |
| 2005/05/25 | 1,800 | 1,850 | 1,775 | 1,815 | ±0 | ±0% | 37,000 |
| 2005/05/24 | 1,855 | 1,855 | 1,810 | 1,815 | -40 | -2.2% | 37,200 |
| 2005/05/23 | 1,910 | 1,910 | 1,810 | 1,855 | -55 | -2.9% | 42,200 |
| 2005/05/20 | 1,905 | 1,930 | 1,905 | 1,910 | +20 | +1.1% | 19,200 |
| 2005/05/19 | 1,905 | 1,950 | 1,875 | 1,890 | -15 | -0.8% | 35,800 |
| 2005/05/18 | 1,920 | 1,935 | 1,840 | 1,905 | +30 | +1.6% | 35,600 |
| 2005/05/17 | 1,995 | 1,995 | 1,875 | 1,875 | -100 | -5.1% | 22,200 |
| 2005/05/16 | 1,945 | 1,980 | 1,905 | 1,975 | +40 | +2.1% | 26,600 |
| 2005/05/13 | 1,935 | 1,980 | 1,935 | 1,935 | -50 | -2.5% | 34,600 |
| 2005/05/12 | 2,000 | 2,000 | 1,965 | 1,985 | -30 | -1.5% | 31,400 |
| 2005/05/11 | 2,030 | 2,075 | 2,000 | 2,015 | -40 | -1.9% | 22,600 |
| 2005/05/10 | 2,020 | 2,100 | 1,985 | 2,055 | ±0 | ±0% | 43,400 |
| 2005/05/09 | 2,085 | 2,090 | 2,045 | 2,055 | -30 | -1.4% | 17,200 |
| 2005/05/06 | 2,110 | 2,125 | 2,060 | 2,085 | +25 | +1.2% | 22,400 |
| 2005/05/02 | 2,145 | 2,170 | 2,045 | 2,060 | -80 | -3.7% | 32,000 |
4851～
4900
件表示中 / 6193件
類似銘柄と比較する
現在ご覧いただいている「高松Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 高松Ｇ | 291,500円 | +11.9% | +6.1% | 2.81% | 14.50倍 | 0.76倍 |
|
準大手ゼネコン。賃貸マンション建築の高松建設と土木の青木あすなろ建設が中核。買収積極的 |
| 太平電 | 496,000円 | +7.5% | +23.3% | 3.53% | 10.81倍 | 1.00倍 |
|
発電所主体のプラント工事会社。関西、中部の原発に強い。エンジニアリング会社へ脱皮模索中 |
| 新日建 | 167,600円 | +1.1% | +0.2% | 3.34% | 7.97倍 | 0.85倍 |
|
建設と不動産開発（分譲マンション）が両輪。営業は首都圏中心、建設は非住宅工事の受注を深耕 |
| インフロニア１ Ｐ | 460,800円 | - | - | 1.88% | - | - |
|
- |
| 日道路 | 206,300円 | +2.8% | +7.6% | 2.91% | 17.43倍 | 0.92倍 |
|
清水建設子会社の道路舗装大手。社長は歴代生え抜き。自治体含め官庁工事で実績。民間も育成 |
市場注目の銘柄
チャート関連のコラム
